Lantern Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.05	2.10	1.96	2.01	-	-0.50%	95,151
Sep 1, 2026	2.00	2.14	1.97	2.02	2.02	-0.49%	199,034
Aug 31, 2026	2.04	2.09	2.00	2.03	2.03	-1.93%	107,965
Aug 28, 2026	2.17	2.19	2.07	2.07	2.07	-4.17%	91,730
Aug 27, 2026	2.25	2.30	2.13	2.16	2.16	-0.92%	139,420
Aug 26, 2026	2.17	2.26	2.10	2.18	2.18	-	108,317
Aug 25, 2026	2.11	2.34	2.10	2.18	2.18	3.32%	123,986
Aug 24, 2026	2.27	2.40	2.10	2.11	2.11	-9.83%	143,524
Aug 21, 2026	2.32	2.41	2.13	2.34	2.34	2.18%	184,571
Aug 20, 2026	2.45	2.52	2.25	2.29	2.29	-8.03%	169,081
Aug 19, 2026	2.54	2.83	2.41	2.49	2.49	-1.19%	242,665
Aug 18, 2026	2.53	2.59	2.48	2.52	2.52	-3.08%	69,333
Aug 17, 2026	2.59	2.65	2.49	2.60	2.60	-1.89%	108,039
Aug 14, 2026	2.51	2.74	2.35	2.65	2.65	0.76%	165,689
Aug 13, 2026	2.65	2.78	2.60	2.63	2.63	-1.13%	104,467
Aug 12, 2026	2.83	2.85	2.61	2.66	2.66	-4.32%	122,879
Aug 11, 2026	2.81	2.87	2.74	2.78	2.78	-1.07%	50,889
Aug 10, 2026	2.81	2.86	2.72	2.81	2.81	-1.75%	71,879
Aug 7, 2026	2.90	2.92	2.80	2.86	2.86	2.88%	61,215
Aug 6, 2026	2.76	2.90	2.71	2.78	2.78	-0.71%	35,896
Aug 5, 2026	2.78	2.88	2.74	2.80	2.80	1.82%	52,620
Aug 4, 2026	2.73	2.88	2.66	2.75	2.75	5.36%	82,992
Aug 3, 2026	2.68	2.83	2.58	2.61	2.61	-0.76%	115,169
Jul 31, 2026	2.72	2.87	2.57	2.63	2.63	-0.75%	47,913
Jul 30, 2026	2.51	2.75	2.51	2.65	2.65	5.58%	77,122
Jul 29, 2026	2.58	2.77	2.51	2.51	2.51	-3.46%	36,466
Jul 28, 2026	2.79	2.87	2.60	2.60	2.60	-6.81%	65,489
Jul 27, 2026	2.77	2.90	2.76	2.79	2.79	1.45%	38,532
Jul 24, 2026	2.87	2.89	2.73	2.75	2.75	-4.18%	63,734
Jul 23, 2026	2.80	2.93	2.72	2.87	2.87	1.06%	85,599
Jul 22, 2026	2.90	2.96	2.83	2.84	2.84	-3.40%	47,568
Jul 21, 2026	2.97	3.05	2.87	2.94	2.94	-0.34%	126,068
Jul 20, 2026	2.86	3.06	2.86	2.95	2.95	2.79%	59,459
Jul 17, 2026	2.85	3.05	2.80	2.87	2.87	-1.37%	106,247
Jul 16, 2026	3.01	3.08	2.91	2.91	2.91	-6.13%	265,839
Jul 15, 2026	3.09	3.14	2.92	3.10	3.10	0.98%	96,290
Jul 14, 2026	3.46	3.78	3.06	3.07	3.07	-11.27%	156,237
Jul 13, 2026	3.54	3.65	3.46	3.46	3.46	-3.89%	135,818
Jul 10, 2026	3.40	3.71	3.33	3.60	3.60	7.46%	175,444
Jul 9, 2026	3.14	3.37	3.10	3.35	3.35	8.06%	340,872
Jul 8, 2026	3.49	3.61	3.05	3.10	3.10	-13.17%	451,208
Jul 7, 2026	3.93	4.03	3.51	3.57	3.57	-9.16%	224,010
Jul 6, 2026	4.00	4.19	3.90	3.93	3.93	-1.01%	104,855
Jul 2, 2026	4.07	4.18	3.90	3.97	3.97	-1.24%	86,798
Jul 1, 2026	4.08	4.34	3.95	4.02	4.02	-3.60%	104,163
Jun 30, 2026	4.07	4.20	3.92	4.17	4.17	2.46%	90,963
Jun 29, 2026	3.90	4.18	3.87	4.07	4.07	5.44%	262,933
Jun 26, 2026	3.63	3.93	3.60	3.86	3.86	5.18%	147,149
Jun 25, 2026	3.95	4.09	3.55	3.67	3.67	-7.09%	187,461
Jun 24, 2026	3.80	4.03	3.76	3.95	3.95	3.13%	296,790